Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dhx Media Varbl Vtg (NQ: DHXM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 1.450 1.450 1.380 1.380 36,794 -0.09(-6.12%)
Apr 29, 2019 1.420 1.470 1.400 1.470 17,811 +0.07(+5.00%)
Apr 26, 2019 1.390 1.460 1.390 1.400 60,300 +0.00(+0.00%)
Apr 25, 2019 1.400 1.450 1.400 1.400 56,695 -0.01(-0.71%)
Apr 24, 2019 1.490 1.490 1.410 1.410 119,825 -0.07(-4.73%)
Apr 23, 2019 1.490 1.493 1.459 1.480 51,819 -0.01(-0.67%)
Apr 22, 2019 1.500 1.520 1.460 1.490 47,515 -0.01(-0.67%)
Apr 18, 2019 1.480 1.500 1.471 1.500 53,300 +0.02(+1.35%)
Apr 17, 2019 1.460 1.500 1.460 1.480 129,283 +0.02(+1.37%)
Apr 16, 2019 1.470 1.474 1.443 1.460 16,740 +0.01(+0.69%)
Apr 15, 2019 1.470 1.470 1.440 1.450 88,438 -0.02(-1.36%)
Apr 12, 2019 1.470 1.480 1.460 1.470 129,000 +0.00(+0.00%)
Apr 11, 2019 1.470 1.480 1.440 1.470 30,389 +0.00(+0.00%)
Apr 10, 2019 1.450 1.480 1.430 1.470 67,580 +0.02(+1.38%)
Apr 09, 2019 1.480 1.480 1.423 1.450 31,302 -0.02(-1.36%)
Apr 08, 2019 1.450 1.470 1.360 1.470 98,497 +0.05(+3.52%)
Apr 05, 2019 1.500 1.500 1.400 1.420 140,200 -0.06(-4.05%)
Apr 04, 2019 1.570 1.570 1.450 1.480 133,039 +0.03(+2.07%)
Apr 03, 2019 1.640 1.640 1.426 1.450 192,823 -0.16(-9.94%)
Apr 02, 2019 1.670 1.670 1.610 1.610 41,024 -0.06(-3.59%)
Apr 01, 2019 1.580 1.670 1.580 1.670 103,695 +0.14(+9.15%)
Mar 29, 2019 1.620 1.690 1.530 1.530 163,100 -0.06(-3.77%)
Mar 28, 2019 1.640 1.650 1.590 1.590 35,780 -0.06(-3.64%)
Mar 27, 2019 1.660 1.660 1.613 1.650 52,007 +0.01(+0.61%)
Mar 26, 2019 1.670 1.672 1.630 1.640 50,962 -0.01(-0.30%)
Mar 25, 2019 1.650 1.689 1.590 1.645 62,080 +0.02(+1.54%)
Mar 22, 2019 1.750 1.750 1.610 1.620 134,000 -0.13(-7.43%)
Mar 21, 2019 1.740 1.770 1.710 1.750 22,899 +0.04(+2.34%)
Mar 20, 2019 1.760 1.830 1.710 1.710 46,945 -0.06(-3.39%)
Mar 19, 2019 1.790 1.840 1.760 1.770 26,266 +0.00(+0.00%)
Mar 18, 2019 1.760 1.800 1.750 1.770 29,191 -0.02(-1.12%)
Mar 15, 2019 1.750 1.810 1.740 1.790 165,700 +0.05(+2.87%)
Mar 14, 2019 1.810 1.850 1.740 1.740 36,968 -0.10(-5.43%)
Mar 13, 2019 1.800 1.850 1.780 1.840 13,720 +0.06(+3.37%)
Mar 12, 2019 1.800 1.830 1.780 1.780 23,369 -0.04(-2.20%)
Mar 11, 2019 1.790 1.820 1.750 1.820 87,380 +0.05(+2.82%)
Mar 08, 2019 1.760 1.810 1.750 1.770 19,200 -0.02(-1.12%)
Mar 07, 2019 1.790 1.800 1.740 1.790 34,257 -0.06(-3.24%)
Mar 06, 2019 1.790 1.850 1.760 1.850 35,055 +0.06(+3.35%)
Mar 05, 2019 1.890 1.890 1.780 1.790 5,414 -0.09(-4.79%)
Mar 04, 2019 1.900 1.920 1.770 1.880 77,215 +0.00(+0.00%)
Mar 01, 2019 1.970 2.010 1.880 1.880 102,400 -0.09(-4.57%)
Feb 28, 2019 1.840 2.110 1.780 1.970 288,842 +0.14(+7.65%)
Feb 27, 2019 1.750 1.830 1.690 1.830 130,334 +0.10(+5.78%)
Feb 26, 2019 1.690 1.780 1.610 1.730 81,916 +0.03(+1.76%)
Feb 25, 2019 1.640 1.710 1.610 1.700 144,908 +0.08(+4.94%)
Feb 22, 2019 1.650 1.670 1.610 1.620 61,600 -0.06(-3.57%)
Feb 21, 2019 1.700 1.720 1.650 1.680 30,464 -0.01(-0.59%)
Feb 20, 2019 1.740 1.740 1.620 1.690 61,756 -0.02(-1.17%)
Feb 19, 2019 1.670 1.721 1.630 1.710 81,291 +0.03(+1.79%)
Feb 15, 2019 1.700 1.700 1.580 1.680 121,400 +0.03(+1.65%)
Feb 14, 2019 1.700 1.700 1.595 1.653 273,459 -0.06(-3.35%)
Feb 13, 2019 1.650 1.740 1.650 1.710 130,354 +0.08(+4.91%)
Feb 12, 2019 1.850 1.910 1.530 1.630 506,368 -0.26(-13.76%)
Feb 11, 2019 1.900 1.930 1.800 1.890 104,474 -0.02(-1.05%)
Feb 08, 2019 1.920 1.930 1.890 1.910 24,700 -0.03(-1.55%)
Feb 07, 2019 2.030 2.030 1.890 1.940 81,703 -0.07(-3.48%)
Feb 06, 2019 2.120 2.120 1.960 2.010 104,991 -0.08(-3.83%)
Feb 05, 2019 2.190 2.190 2.070 2.090 162,875 +0.04(+1.95%)
Feb 04, 2019 1.990 2.063 1.961 2.050 89,444 +0.07(+3.54%)
Feb 01, 2019 1.920 2.010 1.880 1.980 70,200 +0.07(+3.66%)
Jan 31, 2019 1.980 1.990 1.910 1.910 99,677 -0.04(-2.04%)
Jan 30, 2019 1.890 2.000 1.890 1.950 43,742 +0.06(+3.16%)
Jan 29, 2019 2.030 2.030 1.860 1.890 161,852 -0.14(-6.90%)
Jan 28, 2019 2.000 2.030 1.900 2.030 118,894 -0.02(-0.98%)
Jan 25, 2019 2.120 2.150 2.010 2.050 124,800 -0.07(-3.30%)
Jan 24, 2019 2.000 2.150 1.981 2.120 84,591 +0.14(+7.07%)
Jan 23, 2019 1.940 2.060 1.940 1.980 142,435 +0.02(+1.02%)
Jan 22, 2019 2.260 2.260 1.950 1.960 200,228 -0.28(-12.50%)
Jan 18, 2019 1.850 2.290 1.850 2.240 273,700 +0.40(+21.74%)
Jan 17, 2019 1.840 1.870 1.790 1.840 55,762 +0.01(+0.55%)
Jan 16, 2019 1.840 1.990 1.787 1.830 532,482 -0.02(-1.08%)
Jan 15, 2019 1.800 1.850 1.746 1.850 69,663 +0.04(+2.21%)
Jan 14, 2019 1.990 1.990 1.770 1.810 159,321 -0.19(-9.50%)
Jan 11, 2019 1.820 2.000 1.770 2.000 118,000 +0.22(+12.36%)
Jan 10, 2019 1.790 1.840 1.770 1.780 67,238 -0.03(-1.66%)
Jan 09, 2019 1.870 1.870 1.780 1.810 28,358 -0.06(-3.21%)
Jan 08, 2019 1.870 1.870 1.760 1.870 94,555 +0.00(+0.00%)
Jan 07, 2019 1.800 1.870 1.755 1.870 53,189 +0.09(+5.06%)
Jan 04, 2019 1.640 1.785 1.640 1.780 54,900 +0.11(+6.59%)
Jan 03, 2019 1.720 1.740 1.640 1.670 78,474 -0.07(-4.02%)
Jan 02, 2019 1.670 1.740 1.630 1.740 97,622 +0.07(+4.19%)
Dec 31, 2018 1.610 1.750 1.600 1.670 77,200 +0.06(+3.73%)
Dec 28, 2018 1.630 1.680 1.610 1.610 89,600 -0.02(-1.23%)
Dec 27, 2018 1.770 1.770 1.570 1.630 135,577 -0.12(-6.86%)
Dec 26, 2018 1.700 1.830 1.700 1.750 77,021 +0.10(+6.06%)
Dec 24, 2018 1.760 1.810 1.630 1.650 162,100 -0.10(-5.71%)
Dec 21, 2018 1.710 1.980 1.660 1.750 173,200 +0.08(+4.79%)
Dec 20, 2018 1.810 1.890 1.660 1.670 140,954 -0.15(-8.24%)
Dec 19, 2018 2.000 2.030 1.810 1.820 139,668 -0.13(-6.67%)
Dec 18, 2018 2.050 2.135 1.900 1.950 134,908 -0.10(-4.88%)
Dec 17, 2018 2.180 2.240 2.000 2.050 160,972 -0.09(-4.21%)
Dec 14, 2018 2.070 2.260 1.960 2.140 350,700 +0.05(+2.39%)
Dec 13, 2018 2.230 2.310 2.029 2.090 295,291 -0.14(-6.28%)
Dec 12, 2018 2.100 2.290 2.050 2.230 159,909 +0.13(+6.19%)
Dec 11, 2018 2.410 2.450 2.100 2.100 241,634 -0.31(-12.86%)
Dec 10, 2018 2.670 2.684 2.350 2.410 159,108 -0.28(-10.41%)
Dec 07, 2018 2.570 2.750 2.480 2.690 123,800 +0.11(+4.26%)
Dec 06, 2018 2.610 2.745 2.510 2.580 129,654 -0.07(-2.64%)
Dec 04, 2018 2.690 2.730 2.570 2.650 436,700 -0.04(-1.49%)
Dec 03, 2018 2.680 2.780 2.610 2.690 513,793 +0.04(+1.51%)
Nov 30, 2018 2.640 2.710 2.610 2.650 510,600 +0.00(+0.00%)
Nov 29, 2018 2.520 2.690 2.490 2.650 575,099 +0.10(+3.92%)
Nov 28, 2018 2.540 2.560 2.450 2.550 416,516 +0.01(+0.39%)
Nov 27, 2018 2.490 2.540 2.360 2.540 293,930 +0.05(+2.01%)
Nov 26, 2018 2.460 2.510 2.320 2.490 229,501 -0.07(-2.73%)
Nov 23, 2018 2.390 2.570 2.390 2.560 83,300 +0.18(+7.56%)
Nov 21, 2018 2.380 2.380 2.380 0 +0.10(+4.39%)
Nov 20, 2018 2.300 2.300 2.180 2.280 72,181 -0.02(-0.87%)
Nov 19, 2018 2.310 2.380 2.300 2.300 46,857 +0.00(+0.00%)
Nov 16, 2018 2.180 2.300 2.110 2.300 70,000 +0.13(+5.99%)
Nov 15, 2018 2.370 2.370 2.080 2.170 119,293 -0.06(-2.69%)
Nov 14, 2018 2.070 2.270 2.070 2.230 121,690 +0.06(+2.76%)
Nov 13, 2018 2.080 2.170 2.010 2.170 282,448 +0.26(+13.61%)
Nov 12, 2018 1.960 2.070 1.900 1.910 95,200 -0.15(-7.28%)
Nov 09, 2018 1.850 2.080 1.850 2.060 150,800 +0.06(+3.00%)
Nov 08, 2018 2.120 2.143 1.990 2.000 145,739 -0.10(-4.76%)
Nov 07, 2018 2.190 2.190 2.080 2.100 142,641 +0.05(+2.44%)
Nov 06, 2018 2.140 2.140 2.050 2.050 186,148 -0.05(-2.38%)
Nov 05, 2018 2.080 2.100 2.030 2.100 86,850 +0.04(+1.94%)
Nov 02, 2018 2.000 2.090 1.980 2.060 70,200 +0.06(+3.00%)
Nov 01, 2018 1.810 2.100 1.810 2.000 150,895 +0.14(+7.53%)
Oct 31, 2018 1.790 1.870 1.790 1.860 72,278 +0.04(+2.20%)
Oct 30, 2018 1.820 1.830 1.745 1.820 104,790 +0.00(+0.00%)
Oct 29, 2018 1.770 1.830 1.770 1.820 133,336 +0.00(+0.00%)
Oct 26, 2018 1.740 1.820 1.670 1.820 53,600 +0.08(+4.60%)
Oct 25, 2018 1.660 1.740 1.623 1.740 38,670 +0.05(+2.96%)
Oct 24, 2018 1.690 1.760 1.678 1.690 40,808 -0.01(-0.59%)
Oct 23, 2018 1.540 1.720 1.460 1.700 146,124 +0.16(+10.39%)
Oct 22, 2018 1.690 1.700 1.520 1.540 70,217 -0.09(-5.52%)
Oct 19, 2018 1.540 1.650 1.510 1.630 121,700 +0.09(+5.84%)
Oct 18, 2018 1.580 1.590 1.460 1.540 63,266 +0.04(+2.67%)
Oct 17, 2018 1.570 1.570 1.496 1.500 37,828 -0.08(-5.06%)
Oct 16, 2018 1.600 1.610 1.530 1.580 134,893 -0.02(-1.25%)
Oct 15, 2018 1.620 1.620 1.560 1.600 168,098 -0.02(-1.23%)
Oct 12, 2018 1.650 1.690 1.590 1.620 178,100 -0.03(-1.82%)
Oct 11, 2018 1.610 1.690 1.590 1.650 167,548 +0.05(+3.12%)
Oct 10, 2018 1.740 1.740 1.600 1.600 215,432 -0.16(-9.09%)
Oct 09, 2018 1.720 1.780 1.550 1.760 278,307 +0.03(+1.73%)
Oct 08, 2018 1.670 1.750 1.670 1.730 95,861 +0.08(+4.85%)
Oct 05, 2018 1.640 1.650 1.550 1.650 346,700 +0.05(+3.12%)
Oct 04, 2018 1.550 1.690 1.490 1.600 348,240 +0.05(+3.23%)
Oct 03, 2018 1.430 1.700 1.430 1.550 277,758 +0.11(+7.64%)
Oct 02, 2018 1.540 1.576 1.410 1.440 241,166 -0.11(-6.93%)
Oct 01, 2018 1.500 1.560 1.469 1.547 106,680 +0.05(+3.15%)
Sep 28, 2018 1.610 1.700 1.380 1.500 813,100 -0.13(-7.98%)
Sep 27, 2018 1.450 1.630 1.350 1.630 294,391 +0.27(+19.85%)
Sep 26, 2018 1.200 1.390 1.150 1.360 232,730 +0.17(+14.29%)
Sep 25, 2018 1.200 1.390 1.092 1.190 862,395 +0.12(+11.21%)
Sep 24, 2018 1.150 1.190 1.050 1.070 221,140 -0.13(-10.83%)
Sep 21, 2018 1.000 1.200 0.9500 1.200 467,100 +0.25(+26.32%)
Sep 20, 2018 1.050 1.060 0.9500 0.9500 219,060 -0.12(-11.21%)
Sep 19, 2018 1.000 1.100 0.9500 1.070 210,443 +0.06(+5.94%)
Sep 18, 2018 0.9000 1.050 0.8500 1.010 285,910 +0.09(+9.78%)
Sep 17, 2018 1.000 1.010 0.8700 0.9200 760,073 -0.02(-2.13%)
Sep 14, 2018 0.9000 1.050 0.8500 0.9400 1,093,400 +0.14(+17.50%)
Sep 13, 2018 1.300 1.300 0.8000 0.8000 1,541,581 -0.55(-40.74%)
Sep 12, 2018 1.450 1.540 1.150 1.350 430,776 -0.10(-6.90%)
Sep 11, 2018 1.550 1.597 1.450 1.450 271,416 -0.15(-9.38%)
Sep 10, 2018 1.650 1.650 1.550 1.600 84,818 +0.00(+0.00%)
Sep 07, 2018 1.700 1.700 1.600 1.600 96,700 -0.15(-8.57%)
Sep 06, 2018 1.700 1.800 1.600 1.750 978,913 +0.05(+2.94%)
Sep 05, 2018 1.750 1.750 1.651 1.700 95,693 -0.10(-5.56%)
Sep 04, 2018 1.850 1.850 1.700 1.800 50,959 -0.05(-2.70%)
Aug 31, 2018 1.850 1.850 1.850 0 +0.00(+0.06%)
Aug 30, 2018 1.800 1.900 1.800 1.849 25,507 +0.05(+2.72%)
Aug 29, 2018 1.850 1.900 1.800 1.800 137,588 -0.10(-5.26%)
Aug 28, 2018 1.850 1.900 1.800 1.900 38,870 +0.10(+5.56%)
Aug 27, 2018 1.750 2.000 1.750 1.800 25,406 +0.00(+0.00%)
Aug 24, 2018 1.900 1.900 1.700 1.800 36,900 -0.05(-2.70%)
Aug 23, 2018 1.750 2.050 1.750 1.850 295,367 +0.05(+2.78%)
Aug 22, 2018 1.839 1.895 1.750 1.800 37,662 -0.05(-2.70%)
Aug 21, 2018 1.900 1.900 1.822 1.850 7,899 +0.00(+0.00%)
Aug 20, 2018 1.950 1.950 1.800 1.850 31,584 -0.05(-2.63%)
Aug 17, 2018 1.875 1.900 1.851 1.900 6,100 +0.00(+0.00%)
Aug 16, 2018 1.900 1.900 1.895 1.900 9,514 +0.00(+0.00%)
Aug 15, 2018 1.850 1.909 1.850 1.900 8,286 +0.00(+0.00%)
Aug 14, 2018 1.900 1.950 1.854 1.900 30,827 +0.00(+0.00%)
Aug 13, 2018 2.000 2.000 1.850 1.900 75,070 -0.05(-2.56%)
Aug 10, 2018 1.950 2.020 1.900 1.950 15,400 +0.00(+0.00%)
Aug 09, 2018 2.050 2.100 1.950 1.950 25,607 -0.07(-3.70%)
Aug 08, 2018 2.200 2.200 2.008 2.025 29,804 -0.12(-5.81%)
Aug 07, 2018 2.350 2.350 2.050 2.150 54,162 -0.15(-6.52%)
Aug 06, 2018 2.200 2.400 2.189 2.300 9,670 +0.05(+2.22%)
Aug 03, 2018 2.150 2.300 2.150 2.250 8,600 -0.05(-2.17%)
Aug 02, 2018 2.000 2.350 2.000 2.300 46,904 +0.05(+2.22%)
Aug 01, 2018 1.950 2.350 1.950 2.250 44,202 +0.30(+15.38%)
Jul 31, 2018 1.950 2.050 1.940 1.950 21,343 -0.05(-2.50%)
Jul 30, 2018 2.000 2.000 1.950 2.000 7,498 +0.00(+0.00%)
Jul 27, 2018 2.100 2.100 1.950 2.000 35,066 +0.00(+0.00%)
Jul 26, 2018 2.000 2.050 2.000 2.000 10,202 -0.05(-2.44%)
Jul 25, 2018 1.875 2.050 1.850 2.050 52,681 +0.15(+7.89%)
Jul 24, 2018 1.850 2.000 1.801 1.900 432,407 +0.00(+0.00%)
Jul 23, 2018 2.000 2.050 1.750 1.900 74,536 -0.10(-4.87%)
Jul 20, 2018 1.950 2.017 1.868 1.997 15,908 +0.05(+2.43%)
Jul 19, 2018 1.989 1.989 1.889 1.950 19,165 -0.05(-2.50%)
Jul 18, 2018 1.950 2.055 1.900 2.000 95,265 +0.10(+5.26%)
Jul 17, 2018 1.850 1.950 1.760 1.900 58,612 +0.00(+0.00%)
Jul 16, 2018 2.000 2.000 1.850 1.900 22,536 +0.00(+0.00%)
Jul 13, 2018 1.925 1.950 1.855 1.900 74,595 -0.05(-2.56%)
Jul 12, 2018 2.000 2.000 1.925 1.950 20,442 -0.10(-4.88%)
Jul 11, 2018 1.950 2.050 1.950 2.050 10,942 +0.10(+5.13%)
Jul 10, 2018 2.000 2.050 1.950 1.950 5,430 -0.05(-2.50%)
Jul 09, 2018 2.150 2.150 1.950 2.000 20,060 -0.10(-4.76%)
Jul 06, 2018 2.100 2.150 1.950 2.100 37,622 +0.15(+7.69%)
Jul 05, 2018 2.000 2.100 1.950 1.950 51,984 -0.09(-4.42%)
Jul 03, 2018 2.040 2.040 2.040 0 -0.10(-4.65%)
Jul 02, 2018 2.060 2.145 2.055 2.140 3,828 +0.04(+1.89%)
Jun 29, 2018 2.050 2.100 2.000 2.100 11,949 +0.05(+2.44%)
Jun 28, 2018 2.100 2.145 2.000 2.050 32,473 -0.10(-4.65%)
Jun 27, 2018 2.196 2.300 2.105 2.150 410,451 -0.05(-2.27%)
Jun 26, 2018 2.200 2.250 2.150 2.200 17,150 +0.00(+0.00%)
Jun 25, 2018 2.250 2.250 2.200 2.200 17,380 -0.02(-1.12%)
Jun 22, 2018 2.395 2.395 2.150 2.225 36,367 -0.07(-3.07%)
Jun 21, 2018 2.350 2.350 2.250 2.296 2,839 -0.03(-1.27%)
Jun 20, 2018 2.273 2.350 2.250 2.325 69,657 +0.08(+3.33%)
Jun 19, 2018 2.200 2.342 2.150 2.250 28,330 +0.00(+0.00%)
Jun 18, 2018 2.400 2.400 2.250 2.250 30,421 -0.10(-4.26%)
Jun 15, 2018 2.550 2.300 2.350 35,171 -0.20(-7.84%)
Jun 14, 2018 2.500 2.550 2.450 2.550 46,459 +0.05(+2.00%)
Jun 13, 2018 2.750 2.750 2.500 2.500 22,561 +0.00(+0.00%)
Jun 12, 2018 2.508 2.600 2.500 2.500 29,532 +0.00(+0.00%)
Jun 11, 2018 2.501 2.535 2.500 2.500 8,398 -0.05(-1.96%)
Jun 08, 2018 2.800 2.800 2.500 2.550 23,257 +0.05(+2.00%)
Jun 07, 2018 2.500 2.517 2.450 2.500 34,434 +0.00(+0.00%)
Jun 06, 2018 2.550 2.650 2.500 2.500 45,517 -0.10(-3.85%)
Jun 05, 2018 2.700 2.725 2.550 2.600 39,636 -0.10(-3.70%)
Jun 04, 2018 2.650 2.750 2.650 2.700 24,874 +0.05(+1.89%)
Jun 01, 2018 2.600 2.700 2.550 2.650 50,129 +0.10(+3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.